Dark

NVDA20261120C160
NVDA Nov 20 2026 160.00 Call (NVDA261120C00160000)
option OPRA

EOD

Aug 14, 2026

68.55+0.029%(+0.02)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-14	68.5500	68.5500	68.5500	68.5500	+0.029%	3	986	0.000%
2026-08-13	68.8900	69.0500	67.7000	68.5300	+1.526%	108	983	+0.029%
2026-08-12	66.5600	67.5000	66.5600	67.5000	+2.428%	100	1,027	+1.556%
2026-08-07	67.6500	67.6500	65.9000	65.9000	+0.076%	51	1,027	+4.021%
2026-08-05	64.0000	65.8500	63.0000	65.8500	+13.534%	32	1,065	+4.100%
2026-08-04	57.0000	58.0000	55.5000	58.0000	+10.266%	11	1,072	+18.190%
2026-08-03	45.2900	52.6000	45.2900	52.6000	+9.583%	51	1,068	+30.323%
2026-07-31	44.6000	48.0000	44.6000	48.0000	+14.014%	5	1,048	+42.813%
2026-07-30	40.1000	44.1300	40.1000	42.1000	-1.590%	153	1,044	+62.827%
2026-07-29	40.6500	42.7800	40.1300	42.7800	-5.081%	42	927	+60.238%
2026-07-28	42.4000	45.0700	41.7500	45.0700	+2.014%	44	926	+52.097%
2026-07-27	52.2500	52.2500	44.1800	44.1800	-15.767%	45	926	+55.161%
2026-07-24	52.4500	52.4500	52.4500	52.4500	-2.870%	5	924	+30.696%
2026-07-23	56.1600	56.1600	54.0000	54.0000	-9.396%	8	919	+26.944%
2026-07-22	59.6000	59.6000	59.6000	59.6000	+11.153%	10	917	+15.017%
2026-07-21	53.0500	53.6200	53.0500	53.6200	+4.502%	3	927	+27.844%
2026-07-20	53.1700	53.1700	51.3100	51.3100	+0.608%	8	924	+33.600%
2026-07-17	48.1700	51.9200	48.1700	51.0000	-5.538%	5	929	+34.412%
2026-07-16	56.2500	56.2500	53.9900	53.9900	-0.019%	26	928	+26.968%
2026-07-15	57.5800	57.7500	54.0000	54.0000	-6.087%	9	915	+26.944%
2026-07-14	53.0000	57.5000	53.0000	57.5000	+11.868%	4	912	+19.217%
2026-07-13	51.4000	51.4000	51.4000	51.4000	-5.636%	1	909	+33.366%
2026-07-10	54.5000	54.5500	54.0000	54.4700	+11.163%	5	908	+25.849%
2026-07-09	49.0000	49.0000	49.0000	49.0000	-3.922%	1	908	+39.898%
2026-07-08	45.7900	51.0000	45.7900	51.0000	+21.486%	10	907	+34.412%
2026-07-07	41.9800	41.9800	41.9800	41.9800	-5.621%	1	907	+63.292%
2026-07-06	44.9600	44.9600	44.4800	44.4800	+4.364%	20	907	+54.114%
2026-07-02	44.9600	44.9600	42.5600	42.6200	-7.809%	8	904	+60.840%
2026-07-01	45.3000	46.2300	45.3000	46.2300	-0.794%	21	904	+48.280%
2026-06-30	45.4100	46.6500	45.4100	46.6000	+7.870%	24	919	+47.103%
2026-06-29	42.7400	44.2000	42.7400	43.2000	-1.302%	9	910	+58.681%
2026-06-26	42.7600	43.7700	42.7600	43.7700	-0.228%	38	910	+56.614%
2026-06-25	43.4500	45.3900	43.4500	43.8700	-5.310%	39	924	+56.257%
2026-06-24	49.2200	49.6500	46.3300	46.3300	-8.817%	30	926	+47.960%
2026-06-23	51.0200	51.9800	49.8100	50.8100	-9.991%	16	919	+34.914%
2026-06-22	61.0500	61.0500	56.4500	56.4500	-2.957%	6	914	+21.435%
2026-06-18	56.7000	58.1700	56.7000	58.1700	+7.404%	7	921	+17.844%
2026-06-17	54.1600	54.1600	54.1600	54.1600	-4.108%	3	921	+26.569%
2026-06-16	57.1900	57.1900	56.4800	56.4800	-6.164%	4	921	+21.370%
2026-06-15	57.5500	60.1900	57.5500	60.1900	+7.023%	6	916	+13.889%
2026-06-12	56.2400	56.2400	56.2400	56.2400	+6.515%	1	916	+21.888%
2026-06-11	51.6400	52.8000	51.6000	52.8000	+0.247%	6	916	+29.830%
2026-06-10	55.6000	55.9500	52.6700	52.6700	-3.446%	24	916	+30.150%
2026-06-09	55.1000	55.2700	51.3000	54.5500	-5.623%	28	904	+25.665%
2026-06-08	59.0500	59.0500	56.0000	57.8000	+4.805%	5	903	+18.599%
2026-06-05	62.5000	62.5000	55.1500	55.1500	-18.151%	116	904	+24.297%
2026-06-04	61.8800	67.3800	60.2800	67.3800	+5.232%	103	896	+1.736%
2026-06-03	68.3500	68.3500	63.8300	64.0300	-9.061%	134	813	+7.059%
2026-06-02	77.4500	77.8000	70.4100	70.4100	-0.789%	191	817	-2.642%
2026-06-01	68.5000	70.9700	68.1800	70.9700	+8.268%	28	756	-3.410%
2026-05-29	63.0000	65.5500	63.0000	65.5500	+3.998%	117	753	+4.577%
2026-05-28	60.6000	63.0300	60.6000	63.0300	+3.091%	147	725	+8.758%
2026-05-27	61.0500	61.2500	58.2200	61.1400	-2.285%	58	599	+12.120%
2026-05-26	65.2800	65.8900	61.9700	62.5700	-1.774%	12	546	+9.557%
2026-05-22	64.2500	64.2500	63.7000	63.7000	-6.282%	82	548	+7.614%
2026-05-21	67.9700	67.9700	67.9700	67.9700	-4.871%	6	553	+0.853%
2026-05-20	70.7000	72.7000	70.2600	71.4500	+2.188%	141	553	-4.059%
2026-05-19	69.9200	69.9200	69.9200	69.9200	-9.360%	3	589	-1.959%
2026-05-15	75.7300	79.4000	75.7300	77.1400	-6.383%	128	589	-11.136%
2026-05-14	80.0000	82.5100	80.0000	82.4000	+10.131%	5	683	-16.808%
2026-05-13	73.8100	74.8200	73.8100	74.8200	+8.121%	6	689	-8.380%
2026-05-11	64.1000	70.9300	64.1000	69.2000	+6.298%	18	689	-0.939%
2026-05-08	64.0000	65.1000	64.0000	65.1000	+3.828%	8	702	+5.300%
2026-05-07	58.6400	62.7000	58.6400	62.7000	+10.504%	8	707	+9.330%
2026-05-06	56.7400	56.7400	56.7400	56.7400	+14.027%	3	705	+20.814%
2026-05-05	50.5400	50.5400	49.7600	49.7600	-0.916%	11	705	+37.761%
2026-05-04	52.3000	52.3000	50.1500	50.2200	-4.252%	97	699	+36.499%
2026-05-01	52.4500	52.4500	52.4500	52.4500	-0.851%	1	772	+30.696%
2026-04-30	53.4500	53.4500	52.9000	52.9000	-15.831%	19	772	+29.584%
2026-04-29	63.3500	63.3500	62.8500	62.8500	+2.362%	9	762	+9.069%
2026-04-28	61.4200	61.4200	60.0000	61.4000	-6.871%	111	753	+11.645%
2026-04-27	60.9600	66.0000	60.9600	65.9300	+10.900%	42	814	+3.974%
2026-04-24	54.0000	61.1300	54.0000	59.4500	+16.341%	158	800	+15.307%
2026-04-23	52.6000	52.6000	51.1000	51.1000	-6.066%	11	662	+34.149%
2026-04-22	53.0000	54.4000	53.0000	54.4000	+2.642%	37	671	+26.011%
2026-04-21	51.5900	53.0000	51.5900	53.0000	+2.913%	12	627	+29.340%
2026-04-20	52.5000	52.5000	51.5000	51.5000	-2.370%	3	627	+33.107%
2026-04-17	52.5200	52.8000	52.5200	52.7500	+1.559%	12	627	+29.953%
2026-04-16	49.7500	51.9400	49.7500	51.9400	+3.425%	105	627	+31.979%
2026-04-15	50.8700	52.1500	49.5600	50.2200	+5.726%	51	592	+36.499%
2026-04-14	47.6000	47.6000	47.5000	47.5000	+7.955%	4	578	+44.316%
2026-04-13	44.1700	44.1700	44.0000	44.0000	+1.499%	3	580	+55.795%
2026-04-10	42.4400	43.4000	42.4400	43.3500	+9.970%	22	580	+58.131%
2026-04-09	39.4200	39.4200	39.4200	39.4200	+4.424%	1	596	+73.896%
2026-04-08	40.6500	40.6500	37.7500	37.7500	+5.802%	10	595	+81.589%
2026-04-07	34.8700	35.6800	34.8700	35.6800	+1.652%	3	592	+92.124%
2026-04-06	35.2500	35.2500	35.1000	35.1000	+8.434%	7	594	+95.299%
2026-04-02	32.3700	32.3700	32.3700	32.3700	-6.445%	20	584	+111.770%
2026-04-01	33.9500	35.2500	33.9500	34.6000	+1.915%	64	584	+98.121%
2026-03-31	29.3000	33.9500	29.3000	33.9500	+12.866%	25	531	+101.915%
2026-03-30	30.3000	30.3000	29.5800	30.0800	-0.133%	55	512	+127.892%
2026-03-27	30.6700	31.4000	30.1200	30.1200	-7.974%	68	509	+127.590%
2026-03-26	34.5100	34.5100	32.7300	32.7300	-12.487%	7	493	+109.441%
2026-03-25	39.0100	39.0100	37.2900	37.4000	+6.613%	14	494	+83.289%
2026-03-24	35.0900	35.0900	34.2200	35.0800	-5.876%	17	484	+95.410%
2026-03-23	36.6400	37.2700	36.6400	37.2700	+9.457%	55	489	+83.928%
2026-03-20	36.3500	36.4500	34.0500	34.0500	-11.213%	73	439	+101.322%
2026-03-19	37.4500	38.3500	36.8000	38.3500	-6.532%	34	416	+78.748%
2026-03-18	41.6500	41.6500	40.7000	41.0300	-0.750%	4	415	+67.073%
2026-03-17	41.7300	41.7300	41.3400	41.3400	-3.860%	10	413	+65.820%
2026-03-16	43.0000	43.0000	43.0000	43.0000	+3.490%	2	420	+59.419%
2026-03-13	41.4500	41.5500	41.4500	41.5500	-4.658%	4	418	+64.982%
2026-03-12	43.5900	43.5900	43.5800	43.5800	-4.220%	50	418	+57.297%
2026-03-11	45.5000	45.5000	45.5000	45.5000	+1.790%	1	368	+50.659%
2026-03-10	44.2500	44.7000	44.0000	44.7000	+6.887%	19	368	+53.356%
2026-03-09	39.1000	41.9800	38.8300	41.8200	+3.592%	26	379	+63.917%
2026-03-06	42.5000	42.5000	40.2700	40.3700	-5.235%	22	380	+69.804%
2026-03-05	42.0000	44.0000	42.0000	42.6000	-1.843%	5	381	+60.915%
2026-03-04	41.1100	43.4000	41.1100	43.4000	+5.238%	49	383	+57.949%
2026-03-03	39.8500	41.4500	39.7100	41.2400	-3.306%	48	381	+66.222%
2026-03-02	39.3100	42.6500	39.3100	42.6500	+7.431%	41	369	+60.727%
2026-02-27	42.4000	43.3000	39.7000	39.7000	-12.168%	79	374	+72.670%
2026-02-26	48.4300	48.5600	44.8000	45.2000	-17.923%	103	376	+51.659%
2026-02-25	54.0500	55.0700	54.0500	55.0700	+5.256%	6	318	+24.478%
2026-02-24	51.7000	52.4300	51.3000	52.3200	+4.640%	11	318	+31.021%
2026-02-23	50.9100	50.9100	50.0000	50.0000	+1.194%	35	310	+37.100%
2026-02-20	48.2600	49.4100	47.3000	49.4100	+3.476%	32	280	+38.737%
2026-02-19	48.1000	48.1000	47.1200	47.7500	-1.343%	27	279	+43.560%
2026-02-18	47.9000	48.6200	47.9000	48.4000	+9.255%	13	252	+41.632%
2026-02-13	46.5500	46.5500	44.3000	44.3000	-11.276%	16	245	+54.740%
2026-02-12	51.5200	51.5200	49.9300	49.9300	-2.841%	2	245	+37.292%
2026-02-11	49.6500	51.3900	49.6500	51.3900	+4.878%	24	244	+33.392%
2026-02-10	49.4500	49.4800	49.0000	49.0000	-4.762%	11	241	+39.898%
2026-02-09	46.9500	51.4500	46.9500	51.4500	+12.434%	32	241	+33.236%
2026-02-06	44.3700	45.7600	44.3700	45.7600	+24.687%	6	241	+49.803%
2026-02-05	38.9800	38.9800	36.7000	36.7000	-5.168%	10	237	+86.785%
2026-02-04	41.2200	41.2200	38.0000	38.7000	-5.839%	19	231	+77.132%
2026-02-03	43.1000	43.1400	41.0700	41.1000	-17.553%	127	217	+66.788%
2026-02-02	49.2500	49.8500	49.2500	49.8500	-1.967%	2	121	+37.513%
2026-01-30	51.8000	52.1000	50.7200	50.8500	+4.954%	61	121	+34.808%
2026-01-29	48.4900	48.4900	48.4500	48.4500	-5.574%	2	116	+41.486%
2026-01-28	51.8300	51.8300	51.3100	51.3100	+4.608%	3	116	+33.600%
2026-01-27	49.0500	49.0500	49.0500	49.0500	+3.416%	7	117	+39.755%
2026-01-26	48.0000	48.0500	47.4300	47.4300	-1.495%	3	110	+44.529%
2026-01-23	48.2800	48.8500	48.1500	48.1500	+5.315%	23	109	+42.368%
2026-01-22	45.7200	45.7200	45.7200	45.7200	+2.054%	1	88	+49.934%
2026-01-21	44.8000	44.8000	44.8000	44.8000	+4.943%	1	88	+53.013%
2026-01-20	42.6700	42.7100	42.5600	42.6900	-12.359%	7	87	+60.576%
2026-01-16	48.7100	48.7100	48.7100	48.7100	+9.905%	5	78	+40.731%
2026-01-14	43.8100	44.3200	43.8100	44.3200	-3.924%	12	78	+54.671%
2026-01-13	46.2000	46.4500	45.9500	46.1300	0.000%	69	69	+48.602%